KissMeData/477340/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	212900	24713051	1985	1985	1985	1985	1
3	20250407	212800	24713051	1985	1985	1985	1985	0
4	20250407	212700	24713051	1985	1985	1985	1985	0
5	20250407	212600	24713051	1985	1985	1985	1985	0
6	20250407	212500	24713051	1985	1985	1985	1985	0
7	20250407	212400	24713051	1985	1985	1985	1985	0
8	20250407	212300	24713051	1985	1985	1985	1985	0
9	20250407	212200	24713051	1985	1985	1985	1985	0
10	20250407	212100	24713051	1985	1985	1985	1985	0
11	20250407	212000	24713051	1985	1985	1985	1985	0
12	20250407	211900	24713051	1985	1985	1985	1985	0
13	20250407	211800	24713051	1985	1985	1985	1985	0
14	20250407	211700	24713051	1985	1985	1985	1985	0
15	20250407	211600	24713051	1985	1985	1985	1985	0
16	20250407	211500	24713051	1985	1985	1985	1985	0
17	20250407	211400	24713051	1985	1985	1985	1985	0
18	20250407	211300	24713051	1985	1985	1985	1985	0
19	20250407	211200	24713051	1985	1985	1985	1985	0
20	20250407	211100	24713051	1985	1985	1985	1985	0
21	20250407	211000	24713051	1985	1985	1985	1985	0
22	20250407	210900	24713051	1985	1985	1985	1985	0
23	20250407	210800	24713051	1985	1985	1985	1985	0
24	20250407	210700	24713051	1985	1985	1985	1985	0
25	20250407	210600	24713051	1985	1985	1985	1985	0
26	20250407	210500	24713051	1985	1985	1985	1985	0
27	20250407	210400	24713051	1985	1985	1985	1985	0
28	20250407	210300	24713051	1985	1985	1985	1985	0
29	20250407	210200	24713051	1985	1985	1985	1985	0
30	20250407	210100	24713051	1985	1985	1985	1985	0
31	20250407	210000	24713051	1985	1985	1985	1985	0
32	20250407	205900	24713051	1985	1985	1985	1985	1
33	20250407	205800	24713051	1985	1985	1985	1985	0
34	20250407	205700	24713051	1985	1985	1985	1985	0
35	20250407	205600	24713051	1985	1985	1985	1985	0
36	20250407	205500	24713051	1985	1985	1985	1985	0
37	20250407	205400	24713051	1985	1985	1985	1985	0
38	20250407	205300	24713051	1985	1985	1985	1985	0
39	20250407	205200	24713051	1985	1985	1985	1985	0
40	20250407	205100	24713051	1985	1985	1985	1985	0
41	20250407	205000	24713051	1985	1985	1985	1985	0
42	20250407	204900	24713051	1985	1985	1985	1985	0
43	20250407	204800	24713051	1985	1985	1985	1985	0
44	20250407	204700	24713051	1985	1985	1985	1985	0
45	20250407	204600	24713051	1985	1985	1985	1985	0
46	20250407	204500	24713051	1985	1985	1985	1985	0
47	20250407	204400	24713051	1985	1985	1985	1985	0
48	20250407	204300	24713051	1985	1985	1985	1985	0
49	20250407	204200	24713051	1985	1985	1985	1985	0
50	20250407	204100	24713051	1985	1985	1985	1985	0
51	20250407	204000	24713051	1985	1985	1985	1985	0
52	20250407	203900	24713051	1985	1985	1985	1985	0
53	20250407	203800	24713051	1985	1985	1985	1985	0
54	20250407	203700	24713051	1985	1985	1985	1985	0
55	20250407	203600	24713051	1985	1985	1985	1985	0
56	20250407	203500	24713051	1985	1985	1985	1985	0
57	20250407	203400	24713051	1985	1985	1985	1985	0
58	20250407	203300	24713051	1985	1985	1985	1985	0
59	20250407	203200	24713051	1985	1985	1985	1985	0
60	20250407	203100	24713051	1985	1985	1985	1985	0
61	20250407	203000	24713051	1985	1985	1985	1985	0
62	20250407	202900	24713051	1985	1985	1985	1985	1
63	20250407	202800	24713051	1985	1985	1985	1985	0
64	20250407	202700	24713051	1985	1985	1985	1985	0
65	20250407	202600	24713051	1985	1985	1985	1985	0
66	20250407	202500	24713051	1985	1985	1985	1985	0
67	20250407	202400	24713051	1985	1985	1985	1985	0
68	20250407	202300	24713051	1985	1985	1985	1985	0
69	20250407	202200	24713051	1985	1985	1985	1985	0
70	20250407	202100	24713051	1985	1985	1985	1985	0
71	20250407	202000	24713051	1985	1985	1985	1985	0
72	20250407	201900	24713051	1985	1985	1985	1985	0
73	20250407	201800	24713051	1985	1985	1985	1985	0
74	20250407	201700	24713051	1985	1985	1985	1985	0
75	20250407	201600	24713051	1985	1985	1985	1985	0
76	20250407	201500	24713051	1985	1985	1985	1985	0
77	20250407	201400	24713051	1985	1985	1985	1985	0
78	20250407	201300	24713051	1985	1985	1985	1985	0
79	20250407	201200	24713051	1985	1985	1985	1985	0
80	20250407	201100	24713051	1985	1985	1985	1985	0
81	20250407	201000	24713051	1985	1985	1985	1985	0
82	20250407	200900	24713051	1985	1985	1985	1985	0
83	20250407	200800	24713051	1985	1985	1985	1985	0
84	20250407	200700	24713051	1985	1985	1985	1985	0
85	20250407	200600	24713051	1985	1985	1985	1985	0
86	20250407	200500	24713051	1985	1985	1985	1985	0
87	20250407	200400	24713051	1985	1985	1985	1985	0
88	20250407	200300	24713051	1985	1985	1985	1985	0
89	20250407	200200	24713051	1985	1985	1985	1985	0
90	20250407	200100	24713051	1985	1985	1985	1985	0
91	20250407	200000	24713051	1985	1985	1985	1985	0
92	20250407	195900	24713051	1985	1985	1985	1985	1
93	20250407	195800	24713051	1985	1985	1985	1985	0
94	20250407	195700	24713051	1985	1985	1985	1985	0
95	20250407	195600	24713051	1985	1985	1985	1985	0
96	20250407	195500	24713051	1985	1985	1985	1985	0
97	20250407	195400	24713051	1985	1985	1985	1985	0
98	20250407	195300	24713051	1985	1985	1985	1985	0
99	20250407	195200	24713051	1985	1985	1985	1985	0
100	20250407	195100	24713051	1985	1985	1985	1985	0
101	20250407	195000	24713051	1985	1985	1985	1985	0
102	20250407	194900	24713051	1985	1985	1985	1985	0
103	20250407	194800	24713051	1985	1985	1985	1985	0
104	20250407	194700	24713051	1985	1985	1985	1985	0
105	20250407	194600	24713051	1985	1985	1985	1985	0
106	20250407	194500	24713051	1985	1985	1985	1985	0
107	20250407	194400	24713051	1985	1985	1985	1985	0
108	20250407	194300	24713051	1985	1985	1985	1985	0
109	20250407	194200	24713051	1985	1985	1985	1985	0
110	20250407	194100	24713051	1985	1985	1985	1985	0
111	20250407	194000	24713051	1985	1985	1985	1985	0
112	20250407	193900	24713051	1985	1985	1985	1985	0
113	20250407	193800	24713051	1985	1985	1985	1985	0
114	20250407	193700	24713051	1985	1985	1985	1985	0
115	20250407	193600	24713051	1985	1985	1985	1985	0
116	20250407	193500	24713051	1985	1985	1985	1985	0
117	20250407	193400	24713051	1985	1985	1985	1985	0
118	20250407	193300	24713051	1985	1985	1985	1985	0
119	20250407	193200	24713051	1985	1985	1985	1985	0
120	20250407	193100	24713051	1985	1985	1985	1985	0
121	20250407	193000	24713051	1985	1985	1985	1985	0
122	20250407	192900	24713051	1985	1985	1985	1985	1
123	20250407	192800	24713051	1985	1985	1985	1985	0
124	20250407	192700	24713051	1985	1985	1985	1985	0
125	20250407	192600	24713051	1985	1985	1985	1985	0
126	20250407	192500	24713051	1985	1985	1985	1985	0
127	20250407	192400	24713051	1985	1985	1985	1985	0
128	20250407	192300	24713051	1985	1985	1985	1985	0
129	20250407	192200	24713051	1985	1985	1985	1985	0
130	20250407	192100	24713051	1985	1985	1985	1985	0
131	20250407	192000	24713051	1985	1985	1985	1985	0
132	20250407	191900	24713051	1985	1985	1985	1985	0
133	20250407	191800	24713051	1985	1985	1985	1985	0
134	20250407	191700	24713051	1985	1985	1985	1985	0
135	20250407	191600	24713051	1985	1985	1985	1985	0
136	20250407	191500	24713051	1985	1985	1985	1985	0
137	20250407	191400	24713051	1985	1985	1985	1985	0
138	20250407	191300	24713051	1985	1985	1985	1985	0
139	20250407	191200	24713051	1985	1985	1985	1985	0
140	20250407	191100	24713051	1985	1985	1985	1985	0
141	20250407	191000	24713051	1985	1985	1985	1985	0
142	20250407	190900	24713051	1985	1985	1985	1985	0
143	20250407	190800	24713051	1985	1985	1985	1985	0
144	20250407	190700	24713051	1985	1985	1985	1985	0
145	20250407	190600	24713051	1985	1985	1985	1985	0
146	20250407	190500	24713051	1985	1985	1985	1985	0
147	20250407	190400	24713051	1985	1985	1985	1985	0
148	20250407	190300	24713051	1985	1985	1985	1985	0
149	20250407	190200	24713051	1985	1985	1985	1985	0
150	20250407	190100	24713051	1985	1985	1985	1985	0
151	20250407	190000	24713051	1985	1985	1985	1985	0
152	20250407	185900	24713051	1985	1985	1985	1985	1
153	20250407	185800	24713051	1985	1985	1985	1985	0
154	20250407	185700	24713051	1985	1985	1985	1985	0
155	20250407	185600	24713051	1985	1985	1985	1985	0
156	20250407	185500	24713051	1985	1985	1985	1985	0
157	20250407	185400	24713051	1985	1985	1985	1985	0
158	20250407	185300	24713051	1985	1985	1985	1985	0
159	20250407	185200	24713051	1985	1985	1985	1985	0
160	20250407	185100	24713051	1985	1985	1985	1985	0
161	20250407	185000	24713051	1985	1985	1985	1985	0
162	20250407	184900	24713051	1985	1985	1985	1985	0
163	20250407	184800	24713051	1985	1985	1985	1985	0
164	20250407	184700	24713051	1985	1985	1985	1985	0
165	20250407	184600	24713051	1985	1985	1985	1985	0
166	20250407	184500	24713051	1985	1985	1985	1985	0
167	20250407	184400	24713051	1985	1985	1985	1985	0
168	20250407	184300	24713051	1985	1985	1985	1985	0
169	20250407	184200	24713051	1985	1985	1985	1985	0
170	20250407	184100	24713051	1985	1985	1985	1985	0
171	20250407	184000	24713051	1985	1985	1985	1985	0
172	20250407	183900	24713051	1985	1985	1985	1985	0
173	20250407	183800	24713051	1985	1985	1985	1985	0
174	20250407	183700	24713051	1985	1985	1985	1985	0
175	20250407	183600	24713051	1985	1985	1985	1985	0
176	20250407	183500	24713051	1985	1985	1985	1985	0
177	20250407	183400	24713051	1985	1985	1985	1985	0
178	20250407	183300	24713051	1985	1985	1985	1985	0
179	20250407	183200	24713051	1985	1985	1985	1985	0
180	20250407	183100	24713051	1985	1985	1985	1985	0
181	20250407	183000	24713051	1985	1985	1985	1985	0
182	20250407	182900	24713051	1985	1985	1985	1985	1
183	20250407	182800	24713051	1985	1985	1985	1985	0
184	20250407	182700	24713051	1985	1985	1985	1985	0
185	20250407	182600	24713051	1985	1985	1985	1985	0
186	20250407	182500	24713051	1985	1985	1985	1985	0
187	20250407	182400	24713051	1985	1985	1985	1985	0
188	20250407	182300	24713051	1985	1985	1985	1985	0
189	20250407	182200	24713051	1985	1985	1985	1985	0
190	20250407	182100	24713051	1985	1985	1985	1985	0
191	20250407	182000	24713051	1985	1985	1985	1985	0
192	20250407	181900	24713051	1985	1985	1985	1985	0
193	20250407	181800	24713051	1985	1985	1985	1985	0
194	20250407	181700	24713051	1985	1985	1985	1985	0
195	20250407	181600	24713051	1985	1985	1985	1985	0
196	20250407	181500	24713051	1985	1985	1985	1985	0
197	20250407	181400	24713051	1985	1985	1985	1985	0
198	20250407	181300	24713051	1985	1985	1985	1985	0
199	20250407	181200	24713051	1985	1985	1985	1985	0
200	20250407	181100	24713051	1985	1985	1985	1985	0
201	20250407	181000	24713051	1985	1985	1985	1985	0
202	20250407	180900	24713051	1985	1985	1985	1985	0
203	20250407	180800	24713051	1985	1985	1985	1985	0
204	20250407	180700	24713051	1985	1985	1985	1985	0
205	20250407	180600	24713051	1985	1985	1985	1985	0
206	20250407	180500	24713051	1985	1985	1985	1985	0
207	20250407	180400	24713051	1985	1985	1985	1985	0
208	20250407	180300	24713051	1985	1985	1985	1985	0
209	20250407	180200	24713051	1985	1985	1985	1985	0
210	20250407	180100	24713051	1985	1985	1985	1985	0
211	20250407	180000	24713051	1985	1985	1985	1985	0
212	20250407	175900	24713051	1985	1985	1985	1985	1
213	20250407	175800	24713051	1985	1985	1985	1985	0
214	20250407	175700	24713051	1985	1985	1985	1985	0
215	20250407	175600	24713051	1985	1985	1985	1985	0
216	20250407	175500	24713051	1985	1985	1985	1985	0
217	20250407	175400	24713051	1985	1985	1985	1985	0
218	20250407	175300	24713051	1985	1985	1985	1985	0
219	20250407	175200	24713051	1985	1985	1985	1985	0
220	20250407	175100	24713051	1985	1985	1985	1985	0
221	20250407	175000	24713051	1985	1985	1985	1985	0
222	20250407	174900	24713051	1985	1985	1985	1985	0
223	20250407	174800	24713051	1985	1985	1985	1985	0
224	20250407	174700	24713051	1985	1985	1985	1985	0
225	20250407	174600	24713051	1985	1985	1985	1985	0
226	20250407	174500	24713051	1985	1985	1985	1985	0
227	20250407	174400	24713051	1985	1985	1985	1985	0
228	20250407	174300	24713051	1985	1985	1985	1985	0
229	20250407	174200	24713051	1985	1985	1985	1985	0
230	20250407	174100	24713051	1985	1985	1985	1985	0
231	20250407	174000	24713051	1985	1985	1985	1985	0
232	20250407	173900	24713051	1985	1985	1985	1985	0
233	20250407	173800	24713051	1985	1985	1985	1985	0
234	20250407	173700	24713051	1985	1985	1985	1985	0
235	20250407	173600	24713051	1985	1985	1985	1985	0
236	20250407	173500	24713051	1985	1985	1985	1985	0
237	20250407	173400	24713051	1985	1985	1985	1985	0
238	20250407	173300	24713051	1985	1985	1985	1985	0
239	20250407	173200	24713051	1985	1985	1985	1985	0
240	20250407	173100	24713051	1985	1985	1985	1985	0
241	20250407	173000	24713051	1985	1985	1985	1985	0
242	20250407	172900	24713051	1985	1985	1985	1985	1
243	20250407	172800	24713051	1985	1985	1985	1985	0
244	20250407	172700	24713051	1985	1985	1985	1985	0
245	20250407	172600	24713051	1985	1985	1985	1985	0
246	20250407	172500	24713051	1985	1985	1985	1985	0
247	20250407	172400	24713051	1985	1985	1985	1985	0
248	20250407	172300	24713051	1985	1985	1985	1985	0
249	20250407	172200	24713051	1985	1985	1985	1985	0
250	20250407	172100	24713051	1985	1985	1985	1985	0
251	20250407	172000	24713051	1985	1985	1985	1985	0
252	20250407	171900	24713051	1985	1985	1985	1985	0
253	20250407	171800	24713051	1985	1985	1985	1985	0
254	20250407	171700	24713051	1985	1985	1985	1985	0
255	20250407	171600	24713051	1985	1985	1985	1985	0
256	20250407	171500	24713051	1985	1985	1985	1985	0
257	20250407	171400	24713051	1985	1985	1985	1985	0
258	20250407	171300	24713051	1985	1985	1985	1985	0
259	20250407	171200	24713051	1985	1985	1985	1985	0
260	20250407	171100	24713051	1985	1985	1985	1985	0
261	20250407	171000	24713051	1985	1985	1985	1985	0
262	20250407	170900	24713051	1985	1985	1985	1985	0
263	20250407	170800	24713051	1985	1985	1985	1985	0
264	20250407	170700	24713051	1985	1985	1985	1985	0
265	20250407	170600	24713051	1985	1985	1985	1985	0
266	20250407	170500	24713051	1985	1985	1985	1985	0
267	20250407	170400	24713051	1985	1985	1985	1985	0
268	20250407	170300	24713051	1985	1985	1985	1985	0
269	20250407	170200	24713051	1985	1985	1985	1985	0
270	20250407	170100	24713051	1985	1985	1985	1985	0
271	20250407	170000	24713051	1985	1985	1985	1985	0
272	20250407	165900	24713051	1985	1985	1985	1985	1
273	20250407	165800	24713051	1985	1985	1985	1985	0
274	20250407	165700	24713051	1985	1985	1985	1985	0
275	20250407	165600	24713051	1985	1985	1985	1985	0
276	20250407	165500	24713051	1985	1985	1985	1985	0
277	20250407	165400	24713051	1985	1985	1985	1985	0
278	20250407	165300	24713051	1985	1985	1985	1985	0
279	20250407	165200	24713051	1985	1985	1985	1985	0
280	20250407	165100	24713051	1985	1985	1985	1985	0
281	20250407	165000	24713051	1985	1985	1985	1985	0
282	20250407	164900	24713051	1985	1985	1985	1985	0
283	20250407	164800	24713051	1985	1985	1985	1985	0
284	20250407	164700	24713051	1985	1985	1985	1985	0
285	20250407	164600	24713051	1985	1985	1985	1985	0
286	20250407	164500	24713051	1985	1985	1985	1985	0
287	20250407	164400	24713051	1985	1985	1985	1985	0
288	20250407	164300	24713051	1985	1985	1985	1985	0
289	20250407	164200	24713051	1985	1985	1985	1985	0
290	20250407	164100	24713051	1985	1985	1985	1985	0
291	20250407	164000	24713051	1985	1985	1985	1985	0
292	20250407	163900	24713051	1985	1985	1985	1985	0
293	20250407	163800	24713051	1985	1985	1985	1985	0
294	20250407	163700	24713051	1985	1985	1985	1985	0
295	20250407	163600	24713051	1985	1985	1985	1985	0
296	20250407	163500	24713051	1985	1985	1985	1985	0
297	20250407	163400	24713051	1985	1985	1985	1985	0
298	20250407	163300	24713051	1985	1985	1985	1985	0
299	20250407	163200	24713051	1985	1985	1985	1985	0
300	20250407	163100	24713051	1985	1985	1985	1985	0
301	20250407	163000	24713051	1985	1985	1985	1985	0
302	20250407	162900	24713051	1985	1985	1985	1985	1
303	20250407	162800	24713051	1985	1985	1985	1985	0
304	20250407	162700	24713051	1985	1985	1985	1985	0
305	20250407	162600	24713051	1985	1985	1985	1985	0
306	20250407	162500	24713051	1985	1985	1985	1985	0
307	20250407	162400	24713051	1985	1985	1985	1985	0
308	20250407	162300	24713051	1985	1985	1985	1985	0
309	20250407	162200	24713051	1985	1985	1985	1985	0
310	20250407	162100	24713051	1985	1985	1985	1985	0
311	20250407	162000	24713051	1985	1985	1985	1985	0
312	20250407	161900	24713051	1985	1985	1985	1985	0
313	20250407	161800	24713051	1985	1985	1985	1985	0
314	20250407	161700	24713051	1985	1985	1985	1985	0
315	20250407	161600	24713051	1985	1985	1985	1985	0
316	20250407	161500	24713051	1985	1985	1985	1985	0
317	20250407	161400	24713051	1985	1985	1985	1985	0
318	20250407	161300	24713051	1985	1985	1985	1985	0
319	20250407	161200	24713051	1985	1985	1985	1985	0
320	20250407	161100	24713051	1985	1985	1985	1985	0
321	20250407	161000	24713051	1985	1985	1985	1985	0
322	20250407	160900	24713051	1985	1985	1985	1985	0
323	20250407	160800	24713051	1985	1985	1985	1985	0
324	20250407	160700	24713051	1985	1985	1985	1985	0
325	20250407	160600	24713051	1985	1985	1985	1985	0
326	20250407	160500	24713051	1985	1985	1985	1985	0
327	20250407	160400	24713051	1985	1985	1985	1985	0
328	20250407	160300	24713051	1985	1985	1985	1985	0
329	20250407	160200	24713051	1985	1985	1985	1985	0
330	20250407	160100	24713051	1985	1985	1985	1985	0
331	20250407	160000	24713051	1985	1985	1985	1985	0
332	20250407	155900	24713051	1985	1985	1985	1985	1
333	20250407	155800	24713051	1985	1985	1985	1985	0
334	20250407	155700	24713051	1985	1985	1985	1985	0
335	20250407	155600	24713051	1985	1985	1985	1985	0
336	20250407	155500	24713051	1985	1985	1985	1985	0
337	20250407	155400	24713051	1985	1985	1985	1985	0
338	20250407	155300	24713051	1985	1985	1985	1985	0
339	20250407	155200	24713051	1985	1985	1985	1985	0
340	20250407	155100	24713051	1985	1985	1985	1985	0
341	20250407	155000	24713051	1985	1985	1985	1985	0
342	20250407	154900	24713051	1985	1985	1985	1985	0
343	20250407	154800	24713051	1985	1985	1985	1985	0
344	20250407	154700	24713051	1985	1985	1985	1985	0
345	20250407	154600	24713051	1985	1985	1985	1985	0
346	20250407	154500	24713051	1985	1985	1985	1985	0
347	20250407	154400	24713051	1985	1985	1985	1985	0
348	20250407	154300	24713051	1985	1985	1985	1985	0
349	20250407	154200	24713051	1985	1985	1985	1985	0
350	20250407	154100	24713051	1985	1985	1985	1985	0
351	20250407	154000	24713051	1985	1985	1985	1985	0
352	20250407	153900	24713051	1985	1985	1985	1985	0
353	20250407	153800	24713051	1985	1985	1985	1985	0
354	20250407	153700	24713051	1985	1985	1985	1985	0
355	20250407	153600	24713051	1985	1985	1985	1985	0
356	20250407	153500	24713051	1985	1985	1985	1985	0
357	20250407	153400	24713051	1985	1985	1985	1985	0
358	20250407	153300	24713051	1985	1985	1985	1985	0
359	20250407	153200	24713051	1985	1985	1985	1985	0
360	20250407	153100	24713051	1985	1985	1985	1985	0
361	20250407	153000	24713051	1985	1985	1985	1985	1
362	20250407	152900	24711066	1985	1985	1985	1985	0
363	20250407	152800	24711066	1985	1985	1985	1985	0
364	20250407	152700	24711066	1985	1985	1985	1985	0
365	20250407	152600	24711066	1985	1985	1985	1985	0
366	20250407	152500	24711066	1985	1985	1985	1985	0
367	20250407	152400	24711066	1985	1985	1985	1985	0
368	20250407	152300	24711066	1985	1985	1985	1985	0
369	20250407	152200	24711066	1985	1985	1985	1985	0
370	20250407	152100	24711066	1985	1985	1985	1985	0
371	20250407	152000	24711066	1985	1985	1985	1985	0
372	20250407	151900	24711066	1985	1985	1985	1985	0
373	20250407	151800	24711066	1985	1985	1985	1985	0
374	20250407	151700	24711066	1985	1985	1985	1985	0
375	20250407	151600	24711066	1985	1985	1985	1985	0
376	20250407	151500	24711066	1985	1985	1985	1985	0
377	20250407	151400	24711066	1985	1985	1985	1985	0
378	20250407	151300	24711066	1985	1985	1985	1985	0
379	20250407	151200	24711066	1985	1985	1985	1985	0
380	20250407	151100	24711066	1985	1985	1985	1985	0
381	20250407	151000	24711066	1985	1985	1985	1985	0
382	20250407	150900	24711066	1985	1985	1985	1985	0
383	20250407	150800	24711066	1985	1985	1985	1985	0
384	20250407	150700	24711066	1985	1985	1985	1985	0
385	20250407	150600	24711066	1985	1985	1985	1985	0
386	20250407	150500	24711066	1985	1985	1985	1985	0
387	20250407	150400	24711066	1985	1985	1985	1985	0
388	20250407	150300	24711066	1985	1985	1985	1985	0
389	20250407	150200	24711066	1985	1985	1985	1985	0
390	20250407	150100	24711066	1985	1985	1985	1985	0
391	20250407	150000	24711066	1985	1985	1985	1985	0
392	20250407	145900	24711066	1985	1985	1985	1985	0
393	20250407	145800	24711066	1985	1985	1985	1985	0
394	20250407	145700	24711066	1985	1985	1985	1985	1
395	20250407	145600	24709081	1976	1976	1976	1976	0
396	20250407	145500	24709081	1976	1976	1976	1976	0
397	20250407	145400	24709081	1976	1976	1976	1976	0
398	20250407	145300	24709081	1976	1976	1976	1976	0
399	20250407	145200	24709081	1976	1976	1976	1976	0
400	20250407	145100	24709081	1976	1976	1976	1976	0
401	20250407	145000	24709081	1976	1976	1976	1976	0
402	20250407	144900	24709081	1976	1976	1976	1976	0
403	20250407	144800	24709081	1976	1976	1976	1976	0
404	20250407	144700	24709081	1976	1976	1976	1976	0
405	20250407	144600	24709081	1976	1976	1976	1976	0
406	20250407	144500	24709081	1976	1976	1976	1976	0
407	20250407	144400	24709081	1976	1976	1976	1976	0
408	20250407	144300	24709081	1976	1976	1976	1976	0
409	20250407	144200	24709081	1976	1976	1976	1976	0
410	20250407	144100	24709081	1976	1976	1976	1976	0
411	20250407	144000	24709081	1976	1976	1976	1976	0
412	20250407	143900	24709081	1976	1979	1979	1976	1897
413	20250407	143800	20958991	1985	1985	1985	1985	377
414	20250407	143700	20210646	1985	1985	1985	1985	0
415	20250407	143600	20210646	1985	1985	1985	1985	0
416	20250407	143500	20210646	1985	1985	1985	1985	0
417	20250407	143400	20210646	1985	1985	1985	1985	0
418	20250407	143300	20210646	1985	1985	1985	1985	0
419	20250407	143200	20210646	1985	1985	1985	1985	0
420	20250407	143100	20210646	1985	1985	1985	1985	0
421	20250407	143000	20210646	1985	1985	1985	1985	0
422	20250407	142900	20210646	1985	1985	1985	1985	0
423	20250407	142800	20210646	1985	1985	1985	1985	0
424	20250407	142700	20210646	1985	1985	1985	1985	10
425	20250407	142600	20190796	1980	1980	1980	1980	0
426	20250407	142500	20190796	1980	1980	1980	1980	0
427	20250407	142400	20190796	1980	1983	1983	1980	7240
428	20250407	142300	5841838	1983	1983	1983	1983	0
429	20250407	142200	5841838	1983	1983	1983	1983	1500
430	20250407	142100	2867338	1985	1985	1985	1985	10
431	20250407	142000	2847488	1985	1985	1985	1985	0
432	20250407	141900	2847488	1985	1985	1985	1985	0
433	20250407	141800	2847488	1985	1985	1985	1985	0
434	20250407	141700	2847488	1985	1985	1985	1985	0
435	20250407	141600	2847488	1985	1985	1985	1985	0
436	20250407	141500	2847488	1985	1985	1985	1985	0
437	20250407	141400	2847488	1985	1985	1985	1985	0
438	20250407	141300	2847488	1985	1985	1985	1985	0
439	20250407	141200	2847488	1985	1985	1985	1985	0
440	20250407	141100	2847488	1985	1985	1985	1985	0
441	20250407	141000	2847488	1985	1985	1985	1985	0
442	20250407	140900	2847488	1985	1985	1985	1985	0
443	20250407	140800	2847488	1985	1985	1985	1985	0
444	20250407	140700	2847488	1985	1985	1985	1985	0
445	20250407	140600	2847488	1985	1985	1985	1985	0
446	20250407	140500	2847488	1985	1985	1985	1985	0
447	20250407	140400	2847488	1985	1985	1985	1985	0
448	20250407	140300	2847488	1985	1985	1985	1985	0
449	20250407	140200	2847488	1985	1985	1985	1985	0
450	20250407	140100	2847488	1985	1985	1985	1985	0
451	20250407	140000	2847488	1985	1985	1985	1985	0
452	20250407	135900	2847488	1985	1985	1985	1985	0
453	20250407	135800	2847488	1985	1985	1985	1985	0
454	20250407	135700	2847488	1985	1985	1985	1985	0
455	20250407	135600	2847488	1985	1985	1985	1985	0
456	20250407	135500	2847488	1985	1985	1985	1985	0
457	20250407	135400	2847488	1985	1985	1985	1985	0
458	20250407	135300	2847488	1985	1985	1985	1985	0
459	20250407	135200	2847488	1985	1985	1985	1985	0
460	20250407	135100	2847488	1985	1985	1985	1985	0
461	20250407	135000	2847488	1985	1985	1985	1985	0
462	20250407	134900	2847488	1985	1985	1985	1985	0
463	20250407	134800	2847488	1985	1985	1985	1985	0
464	20250407	134700	2847488	1985	1985	1985	1985	5
465	20250407	134600	2837563	1982	1982	1982	1982	0
466	20250407	134500	2837563	1982	1982	1982	1982	0
467	20250407	134400	2837563	1982	1982	1982	1982	0
468	20250407	134300	2837563	1982	1982	1982	1982	0
469	20250407	134200	2837563	1982	1982	1982	1982	0
470	20250407	134100	2837563	1982	1982	1982	1982	0
471	20250407	134000	2837563	1982	1982	1982	1982	0
472	20250407	133900	2837563	1982	1982	1982	1982	0
473	20250407	133800	2837563	1982	1982	1982	1982	0
474	20250407	133700	2837563	1982	1982	1982	1982	0
475	20250407	133600	2837563	1982	1982	1982	1982	0
476	20250407	133500	2837563	1982	1982	1982	1982	0
477	20250407	133400	2837563	1982	1982	1982	1982	0
478	20250407	133300	2837563	1982	1982	1982	1982	0
479	20250407	133200	2837563	1982	1982	1982	1982	0
480	20250407	133100	2837563	1982	1982	1982	1982	0
481	20250407	133000	2837563	1982	1982	1982	1982	0
482	20250407	132900	2837563	1982	1982	1982	1982	0
483	20250407	132800	2837563	1982	1982	1982	1982	0
484	20250407	132700	2837563	1982	1982	1982	1982	0
485	20250407	132600	2837563	1982	1982	1982	1982	0
486	20250407	132500	2837563	1982	1982	1982	1982	0
487	20250407	132400	2837563	1982	1982	1982	1982	0
488	20250407	132300	2837563	1982	1982	1982	1982	0
489	20250407	132200	2837563	1982	1982	1982	1982	0
490	20250407	132100	2837563	1982	1982	1982	1982	0
491	20250407	132000	2837563	1982	1982	1982	1982	0
492	20250407	131900	2837563	1982	1983	1983	1982	756
493	20250407	131800	1338733	1983	1983	1983	1983	0
494	20250407	131700	1338733	1983	1983	1983	1983	0
495	20250407	131600	1338733	1983	1983	1983	1983	96
496	20250407	131500	1148365	1986	1986	1986	1986	0
497	20250407	131400	1148365	1986	1986	1986	1986	0
498	20250407	131300	1148365	1986	1986	1986	1986	0
499	20250407	131200	1148365	1986	1986	1986	1986	0
500	20250407	131100	1148365	1986	1986	1986	1986	0
501	20250407	131000	1148365	1986	1986	1986	1986	0
502	20250407	130900	1148365	1986	1986	1986	1986	0
503	20250407	130800	1148365	1986	1986	1986	1986	0
504	20250407	130700	1148365	1986	1986	1986	1986	0
505	20250407	130600	1148365	1986	1986	1986	1986	0
506	20250407	130500	1148365	1986	1986	1986	1986	0
507	20250407	130400	1148365	1986	1986	1986	1986	0
508	20250407	130300	1148365	1986	1986	1986	1986	0
509	20250407	130200	1148365	1986	1986	1986	1986	0
510	20250407	130100	1148365	1986	1986	1986	1986	0
511	20250407	130000	1148365	1986	1986	1986	1986	0
512	20250407	125900	1148365	1986	1986	1986	1986	0
513	20250407	125800	1148365	1986	1986	1986	1986	0
514	20250407	125700	1148365	1986	1986	1986	1986	0
515	20250407	125600	1148365	1986	1986	1986	1986	0
516	20250407	125500	1148365	1986	1986	1986	1986	0
517	20250407	125400	1148365	1986	1986	1986	1986	0
518	20250407	125300	1148365	1986	1986	1986	1986	0
519	20250407	125200	1148365	1986	1986	1986	1986	0
520	20250407	125100	1148365	1986	1986	1986	1986	0
521	20250407	125000	1148365	1986	1986	1986	1986	0
522	20250407	124900	1148365	1986	1986	1986	1986	0
523	20250407	124800	1148365	1986	1986	1986	1986	0
524	20250407	124700	1148365	1986	1986	1986	1986	0
525	20250407	124600	1148365	1986	1986	1986	1986	0
526	20250407	124500	1148365	1986	1986	1986	1986	0
527	20250407	124400	1148365	1986	1986	1986	1986	0
528	20250407	124300	1148365	1986	1986	1986	1986	0
529	20250407	124200	1148365	1986	1986	1986	1986	0
530	20250407	124100	1148365	1986	1986	1986	1986	0
531	20250407	124000	1148365	1986	1986	1986	1986	0
532	20250407	123900	1148365	1986	1986	1986	1986	0
533	20250407	123800	1148365	1986	1986	1986	1986	0
534	20250407	123700	1148365	1986	1986	1986	1986	0
535	20250407	123600	1148365	1986	1986	1986	1986	0
536	20250407	123500	1148365	1986	1986	1986	1986	0
537	20250407	123400	1148365	1986	1986	1986	1986	0
538	20250407	123300	1148365	1986	1986	1986	1986	0
539	20250407	123200	1148365	1986	1986	1986	1986	0
540	20250407	123100	1148365	1986	1986	1986	1986	0
541	20250407	123000	1148365	1986	1986	1986	1986	0
542	20250407	122900	1148365	1986	1986	1986	1986	0
543	20250407	122800	1148365	1986	1986	1986	1986	0
544	20250407	122700	1148365	1986	1986	1986	1986	0
545	20250407	122600	1148365	1986	1986	1986	1986	0
546	20250407	122500	1148365	1986	1986	1986	1986	0
547	20250407	122400	1148365	1986	1986	1986	1986	0
548	20250407	122300	1148365	1986	1986	1986	1986	0
549	20250407	122200	1148365	1986	1986	1986	1986	0
550	20250407	122100	1148365	1986	1986	1986	1986	0
551	20250407	122000	1148365	1986	1986	1986	1986	0
552	20250407	121900	1148365	1986	1986	1986	1986	0
553	20250407	121800	1148365	1986	1986	1986	1986	0
554	20250407	121700	1148365	1986	1986	1986	1986	1
555	20250407	121600	1146379	1983	1983	1983	1983	0
556	20250407	121500	1146379	1983	1983	1983	1983	0
557	20250407	121400	1146379	1983	1983	1983	1983	0
558	20250407	121300	1146379	1983	1983	1983	1983	0
559	20250407	121200	1146379	1983	1983	1983	1983	0
560	20250407	121100	1146379	1983	1983	1983	1983	0
561	20250407	121000	1146379	1983	1983	1983	1983	0
562	20250407	120900	1146379	1983	1983	1983	1983	0
563	20250407	120800	1146379	1983	1983	1983	1983	0
564	20250407	120700	1146379	1983	1983	1983	1983	0
565	20250407	120600	1146379	1983	1985	1985	1983	29
566	20250407	120500	1088869	1986	1986	1986	1986	0
567	20250407	120400	1088869	1986	1986	1986	1986	0
568	20250407	120300	1088869	1986	1986	1986	1986	0
569	20250407	120200	1088869	1986	1986	1986	1986	0
570	20250407	120100	1088869	1986	1986	1986	1986	0
571	20250407	120000	1088869	1986	1986	1986	1986	0
572	20250407	115900	1088869	1986	1986	1986	1986	0
573	20250407	115800	1088869	1986	1986	1986	1986	0
574	20250407	115700	1088869	1986	1986	1986	1986	0
575	20250407	115600	1088869	1986	1986	1986	1986	0
576	20250407	115500	1088869	1986	1986	1986	1986	0
577	20250407	115400	1088869	1986	1986	1986	1986	0
578	20250407	115300	1088869	1986	1986	1986	1986	0
579	20250407	115200	1088869	1986	1986	1986	1986	0
580	20250407	115100	1088869	1986	1986	1986	1986	0
581	20250407	115000	1088869	1986	1986	1986	1986	0
582	20250407	114900	1088869	1986	1986	1986	1986	0
583	20250407	114800	1088869	1986	1986	1986	1986	0
584	20250407	114700	1088869	1986	1986	1986	1986	0
585	20250407	114600	1088869	1986	1986	1986	1986	0
586	20250407	114500	1088869	1986	1986	1986	1986	0
587	20250407	114400	1088869	1986	1986	1986	1986	123
588	20250407	114300	844591	1987	1987	1987	1987	0
589	20250407	114200	844591	1987	1987	1987	1987	0
590	20250407	114100	844591	1987	1987	1987	1987	0
591	20250407	114000	844591	1987	1987	1987	1987	0
592	20250407	113900	844591	1987	1987	1987	1987	0
593	20250407	113800	844591	1987	1987	1987	1987	0
594	20250407	113700	844591	1987	1987	1987	1987	0
595	20250407	113600	844591	1987	1987	1987	1987	0
596	20250407	113500	844591	1987	1987	1987	1987	0
597	20250407	113400	844591	1987	1987	1987	1987	0
598	20250407	113300	844591	1987	1987	1987	1987	0
599	20250407	113200	844591	1987	1987	1987	1987	0
600	20250407	113100	844591	1987	1987	1987	1987	0
601	20250407	113000	844591	1987	1987	1987	1987	0
602	20250407	112900	844591	1987	1987	1987	1987	0
603	20250407	112800	844591	1987	1987	1987	1987	0
604	20250407	112700	844591	1987	1987	1987	1987	0
605	20250407	112600	844591	1987	1987	1987	1987	0
606	20250407	112500	844591	1987	1987	1987	1987	0
607	20250407	112400	844591	1987	1987	1987	1987	0
608	20250407	112300	844591	1987	1987	1987	1987	0
609	20250407	112200	844591	1987	1987	1987	1987	0
610	20250407	112100	844591	1987	1987	1987	1987	0
611	20250407	112000	844591	1987	1987	1987	1987	0
612	20250407	111900	844591	1987	1987	1987	1987	0
613	20250407	111800	844591	1987	1987	1987	1987	0
614	20250407	111700	844591	1987	1987	1987	1987	0
615	20250407	111600	844591	1987	1987	1987	1987	0
616	20250407	111500	844591	1987	1987	1987	1987	0
617	20250407	111400	844591	1987	1987	1987	1987	0
618	20250407	111300	844591	1987	1987	1987	1987	0
619	20250407	111200	844591	1987	1987	1987	1987	0
620	20250407	111100	844591	1987	1987	1987	1987	0
621	20250407	111000	844591	1987	1987	1987	1987	0
622	20250407	110900	844591	1987	1987	1987	1987	0
623	20250407	110800	844591	1987	1987	1987	1987	0
624	20250407	110700	844591	1987	1987	1987	1987	0
625	20250407	110600	844591	1987	1987	1987	1987	0
626	20250407	110500	844591	1987	1987	1987	1987	0
627	20250407	110400	844591	1987	1987	1987	1987	0
628	20250407	110300	844591	1987	1987	1987	1987	0
629	20250407	110200	844591	1987	1987	1987	1987	0
630	20250407	110100	844591	1987	1987	1987	1987	0
631	20250407	110000	844591	1987	1987	1987	1987	0
632	20250407	105900	844591	1987	1987	1987	1987	0
633	20250407	105800	844591	1987	1987	1987	1987	0
634	20250407	105700	844591	1987	1987	1987	1987	0
635	20250407	105600	844591	1987	1987	1987	1987	0
636	20250407	105500	844591	1987	1987	1987	1987	0
637	20250407	105400	844591	1987	1987	1987	1987	0
638	20250407	105300	844591	1987	1987	1987	1987	0
639	20250407	105200	844591	1987	1987	1987	1987	0
640	20250407	105100	844591	1987	1987	1987	1987	0
641	20250407	105000	844591	1987	1987	1987	1987	0
642	20250407	104900	844591	1987	1987	1987	1987	0
643	20250407	104800	844591	1987	1987	1987	1987	0
644	20250407	104700	844591	1987	1987	1987	1987	0
645	20250407	104600	844591	1987	1987	1987	1987	0
646	20250407	104500	844591	1987	1987	1987	1987	0
647	20250407	104400	844591	1987	1987	1987	1987	0
648	20250407	104300	844591	1987	1987	1987	1987	0
649	20250407	104200	844591	1987	1987	1987	1987	0
650	20250407	104100	844591	1987	1987	1987	1987	0
651	20250407	104000	844591	1987	1987	1987	1987	0
652	20250407	103900	844591	1987	1987	1987	1987	0
653	20250407	103800	844591	1987	1987	1987	1987	0
654	20250407	103700	844591	1987	1987	1987	1987	0
655	20250407	103600	844591	1987	1987	1987	1987	0
656	20250407	103500	844591	1987	1987	1987	1987	0
657	20250407	103400	844591	1987	1987	1987	1987	0
658	20250407	103300	844591	1987	1987	1987	1987	0
659	20250407	103200	844591	1987	1987	1987	1987	0
660	20250407	103100	844591	1987	1987	1987	1987	0
661	20250407	103000	844591	1987	1987	1987	1987	3
662	20250407	102900	838630	1987	1987	1987	1987	0
663	20250407	102800	838630	1987	1987	1987	1987	0
664	20250407	102700	838630	1987	1987	1987	1987	0
665	20250407	102600	838630	1987	1987	1987	1987	0
666	20250407	102500	838630	1987	1987	1987	1987	0
667	20250407	102400	838630	1987	1987	1987	1987	0
668	20250407	102300	838630	1987	1987	1987	1987	0
669	20250407	102200	838630	1987	1987	1987	1987	0
670	20250407	102100	838630	1987	1987	1987	1987	0
671	20250407	102000	838630	1987	1987	1987	1987	0
672	20250407	101900	838630	1987	1987	1987	1987	0
673	20250407	101800	838630	1987	1987	1987	1987	0
674	20250407	101700	838630	1987	1987	1987	1987	0
675	20250407	101600	838630	1987	1987	1987	1987	0
676	20250407	101500	838630	1987	1987	1987	1987	0
677	20250407	101400	838630	1987	1987	1987	1987	0
678	20250407	101300	838630	1987	1987	1987	1987	0
679	20250407	101200	838630	1987	1987	1987	1987	0
680	20250407	101100	838630	1987	1987	1987	1987	1
681	20250407	101000	836643	1989	1989	1989	1989	0
682	20250407	100900	836643	1989	1989	1989	1989	0
683	20250407	100800	836643	1989	1989	1989	1989	0
684	20250407	100700	836643	1989	1989	1989	1989	0
685	20250407	100600	836643	1989	1989	1989	1989	0
686	20250407	100500	836643	1989	1989	1989	1989	0
687	20250407	100400	836643	1989	1989	1989	1989	0
688	20250407	100300	836643	1989	1989	1989	1989	0
689	20250407	100200	836643	1989	1989	1989	1989	0
690	20250407	100100	836643	1989	1989	1989	1989	0
691	20250407	100000	836643	1989	1989	1989	1989	0
692	20250407	095900	836643	1989	1989	1989	1989	0
693	20250407	095800	836643	1989	1989	1989	1989	0
694	20250407	095700	836643	1989	1989	1989	1989	0
695	20250407	095600	836643	1989	1989	1989	1989	0
696	20250407	095500	836643	1989	1989	1989	1989	0
697	20250407	095400	836643	1989	1989	1989	1989	0
698	20250407	095300	836643	1989	1989	1989	1989	0
699	20250407	095200	836643	1989	1989	1989	1989	0
700	20250407	095100	836643	1989	1989	1989	1989	0
701	20250407	095000	836643	1989	1988	1989	1982	403
702	20250407	094900	37798	1989	1989	1989	1989	0
703	20250407	094800	37798	1989	1989	1989	1989	0
704	20250407	094700	37798	1989	1989	1989	1989	0
705	20250407	094600	37798	1989	1989	1989	1989	0
706	20250407	094500	37798	1989	1989	1989	1989	0
707	20250407	094400	37798	1989	1989	1989	1989	0
708	20250407	094300	37798	1989	1989	1989	1989	0
709	20250407	094200	37798	1989	1989	1989	1989	0
710	20250407	094100	37798	1989	1989	1989	1989	0
711	20250407	094000	37798	1989	1989	1989	1989	0
712	20250407	093900	37798	1989	1989	1989	1989	0
713	20250407	093800	37798	1989	1989	1989	1989	0
714	20250407	093700	37798	1989	1989	1989	1989	0
715	20250407	093600	37798	1989	1989	1989	1989	0
716	20250407	093500	37798	1989	1989	1989	1989	0
717	20250407	093400	37798	1989	1989	1989	1989	0
718	20250407	093300	37798	1989	1989	1989	1989	0
719	20250407	093200	37798	1989	1989	1989	1989	0
720	20250407	093100	37798	1989	1989	1989	1989	0
721	20250407	093000	37798	1989	1989	1989	1989	0
722	20250407	092900	37798	1989	1989	1989	1989	0
723	20250407	092800	37798	1989	1989	1989	1989	0
724	20250407	092700	37798	1989	1989	1989	1989	0
725	20250407	092600	37798	1989	1989	1989	1989	0
726	20250407	092500	37798	1989	1989	1989	1989	0
727	20250407	092400	37798	1989	1989	1989	1989	0
728	20250407	092300	37798	1989	1989	1989	1989	0
729	20250407	092200	37798	1989	1989	1989	1989	0
730	20250407	092100	37798	1989	1989	1989	1989	0
731	20250407	092000	37798	1989	1989	1989	1989	0
732	20250407	091900	37798	1989	1989	1989	1989	0
733	20250407	091800	37798	1989	1989	1989	1989	0
734	20250407	091700	37798	1989	1989	1989	1989	0
735	20250407	091600	37798	1989	1989	1989	1989	0
736	20250407	091500	37798	1989	1989	1989	1989	0
737	20250407	091400	37798	1989	1989	1989	1989	0
738	20250407	091300	37798	1989	1989	1989	1989	0
739	20250407	091200	37798	1989	1989	1989	1989	0
740	20250407	091100	37798	1989	1989	1989	1989	0
741	20250407	091000	37798	1989	1989	1989	1989	0
742	20250407	090900	37798	1989	1989	1989	1989	0
743	20250407	090800	37798	1989	1989	1989	1989	0
744	20250407	090700	37798	1989	1989	1989	1989	10
745	20250407	090600	17908	1989	1989	1989	1989	0
746	20250407	090500	17908	1989	1989	1989	1989	1
747	20250407	090400	15919	1989	1989	1989	1989	0
748	20250407	090300	15919	1989	1989	1989	1989	1
749	20250407	090200	13930	1990	1990	1990	1990	0
750	20250407	090100	13930	1990	1990	1990	1990	0
751	20250407	090000	13930	1990	1990	1990	1990	7